Spot 659.15
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 124.10 | 134.00 | 129.05 | +1.00 | 55.5% | 530 | 55.5% | +0.00 | — | — | 8.60 | — |
| — | 115.30 | 123.00 | 119.15 | +1.00 | 54.6% | 540 | 54.6% | +0.00 | — | — | 6.80 | — |
| — | 109.20 | 118.90 | 114.05 | +1.00 | 54.2% | 545 | 54.2% | +0.00 | — | — | 6.80 | — |
| — | 106.60 | 111.90 | 109.25 | +1.00 | 53.8% | 550 | 53.8% | +0.00 | — | — | 0.05 | — |
| — | 101.00 | 108.00 | 104.50 | +1.00 | 53.4% | 555 | 53.4% | +0.00 | — | — | 6.80 | — |
| — | 95.50 | 103.00 | 99.25 | +1.00 | 53.1% | 560 | 53.1% | +0.00 | — | — | 6.80 | — |
| — | 90.60 | 97.90 | 94.25 | +1.00 | 52.7% | 565 | 52.7% | +0.00 | — | — | 4.10 | — |
| — | 86.60 | 92.10 | 89.35 | +1.00 | 52.4% | 570 | 52.4% | +0.00 | — | — | 1.95 | — |
| — | 80.50 | 87.90 | 84.20 | +1.00 | 52.1% | 575 | 52.1% | +0.00 | — | — | 6.80 | — |
| — | 76.60 | 82.10 | 79.35 | +1.00 | 51.6% | 580 | 51.6% | -0.00 | — | — | 6.80 | — |
| — | 70.50 | 77.70 | 74.10 | +1.00 | 51.3% | 585 | 51.3% | -0.00 | — | — | 6.80 | — |
| — | 66.10 | 72.00 | 69.05 | +1.00 | 50.9% | 590 | 50.9% | -0.00 | — | — | 0.05 | — |
| — | 60.50 | 68.00 | 64.25 | +1.00 | 50.6% | 595 | 50.6% | -0.00 | — | — | 0.15 | — |
| — | 58.70 | 65.60 | 62.15 | +1.00 | 50.4% | 597.5 | 50.4% | -0.00 | — | — | 6.80 | — |
| — | 56.60 | 61.30 | 58.95 | — | — | 600 | — | — | — | — | 1.00 | — |
| — | 53.70 | 60.60 | 57.15 | +1.00 | 50.0% | 602.5 | — | — | — | — | 6.80 | — |
| — | 50.50 | 58.00 | 54.25 | — | — | 605 | 49.8% | -0.00 | — | — | 6.80 | — |
| — | 48.00 | 55.40 | 51.70 | +1.00 | 49.5% | 607.5 | — | — | — | — | 6.80 | — |
| — | 46.60 | 53.60 | 50.10 | +1.00 | 49.2% | 610 | — | — | — | — | 6.80 | — |
| — | 43.70 | 49.70 | 46.70 | +1.00 | 48.7% | 612.5 | 48.7% | -0.00 | — | — | 6.80 | — |
| — | 40.60 | 48.00 | 44.30 | — | — | 615 | 48.3% | -0.00 | — | — | 1.85 | — |
| — | 38.10 | 44.50 | 41.30 | — | — | 617.5 | 47.7% | -0.00 | — | — | 6.80 | — |
| — | 35.50 | 42.10 | 38.80 | +0.99 | 47.0% | 620 | — | — | — | — | 6.80 | 29 |
| 1 | 34.90 | 40.70 | 37.80 | — | — | 622.5 | — | — | — | — | 6.80 | — |
| — | 30.70 | 38.00 | 34.35 | — | — | 625 | — | — | — | — | 1.30 | — |
| — | 28.10 | 34.60 | 31.35 | — | — | 627.5 | — | — | — | — | 6.80 | — |
| — | 26.80 | 33.50 | 30.15 | +0.98 | 43.2% | 630 | 43.2% | -0.02 | — | — | 4.00 | — |
| — | 23.50 | 30.60 | 27.05 | — | — | 632.5 | — | — | — | — | 6.90 | — |
| — | 21.20 | 27.80 | 24.50 | — | — | 635 | — | — | — | — | 6.50 | — |
| — | 18.60 | 26.00 | 22.30 | — | — | 637.5 | 40.0% | -0.05 | 0.90 | 0.10 | 1.70 | — |
| — | 16.10 | 24.00 | 20.05 | +0.92 | 39.3% | 640 | 39.3% | -0.08 | 0.90 | 0.35 | 1.45 | — |
| — | 12.60 | 17.90 | 15.25 | +0.86 | 38.6% | 645 | 38.6% | -0.14 | 0.53 | 0.05 | 1.00 | — |
| — | 8.10 | 13.40 | 10.75 | +0.75 | 38.8% | 650 | 38.8% | -0.25 | — | — | 6.70 | — |
| — | 4.60 | 9.50 | 7.05 | +0.62 | 39.7% | 655 | 39.7% | -0.38 | 4.67 | 1.35 | 8.00 | — |
| — | 3.00 | 7.90 | 5.45 | +0.47 | 41.1% | 660 | 41.1% | -0.53 | 5.72 | 2.45 | 9.00 | — |
| — | 0.25 | 4.90 | 2.58 | +0.34 | 42.6% | 665 | 42.6% | -0.66 | 7.75 | 5.00 | 10.50 | — |
| — | 0.15 | 5.00 | 2.58 | +0.25 | 44.1% | 670 | 44.1% | -0.76 | 12.00 | 9.70 | 14.30 | — |
| — | 0.05 | 2.10 | 1.07 | +0.16 | 45.4% | 675 | 45.4% | -0.84 | 16.25 | 13.60 | 18.90 | — |
| — | — | 1.60 | — | +0.10 | 46.2% | 680 | 46.2% | -0.90 | 21.10 | 17.70 | 24.50 | — |
| — | 0.05 | 1.95 | 1.00 | +0.06 | 46.7% | 685 | 46.7% | -0.94 | 25.85 | 22.50 | 29.20 | — |
| — | 0.10 | 1.35 | 0.72 | +0.03 | 46.9% | 690 | 46.9% | -0.97 | 31.05 | 27.30 | 34.80 | — |
| — | 0.05 | 6.90 | 3.48 | +0.02 | 47.0% | 695 | 47.0% | -0.99 | 35.55 | 32.10 | 39.00 | — |
| — | — | 1.70 | — | +0.01 | 47.1% | 700 | 47.1% | -1.00 | 40.90 | 37.10 | 44.70 | — |
| — | — | 6.90 | — | +0.00 | 47.1% | 705 | 47.1% | -1.00 | 45.55 | 42.10 | 49.00 | — |
| — | — | 6.80 | — | +0.00 | 47.2% | 710 | 47.2% | -1.00 | 50.90 | 47.10 | 54.70 | — |
| — | — | 8.60 | — | — | — | 720 | 47.3% | -1.00 | 60.75 | 57.00 | 64.50 | — |
| — | — | 8.60 | — | +0.00 | 47.4% | 730 | 47.4% | -1.00 | 70.75 | 67.10 | 74.40 | — |
| — | — | 8.60 | — | +0.00 | 47.5% | 740 | 47.5% | -1.00 | 80.80 | 77.10 | 84.50 | — |
| — | — | 2.00 | — | +0.00 | 47.7% | 750 | 47.7% | -1.00 | 90.85 | 87.00 | 94.70 | — |
| — | — | 4.80 | — | +0.00 | 47.9% | 760 | 47.9% | -1.00 | 100.85 | 97.00 | 104.70 | — |
| — | — | 8.60 | — | +0.00 | 48.2% | 770 | 48.2% | -1.00 | 110.85 | 107.00 | 114.70 | — |
| — | — | 8.60 | — | +0.00 | 48.6% | 780 | 48.6% | -1.00 | 120.90 | 117.10 | 124.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.